Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.20 | 61.91 | 60.87 | 61.10 | 1,595,087 | -0.23(-0.38%) |
Apr 29, 2021 | 61.77 | 62.05 | 60.92 | 61.33 | 1,833,993 | -0.25(-0.41%) |
Apr 28, 2021 | 59.69 | 61.87 | 59.33 | 61.58 | 3,222,736 | +3.41(+5.86%) |
Apr 27, 2021 | 58.58 | 58.81 | 58.03 | 58.18 | 3,280,164 | -0.02(-0.03%) |
Apr 26, 2021 | 57.83 | 58.63 | 57.42 | 58.19 | 3,337,572 | +0.78(+1.35%) |
Apr 23, 2021 | 57.31 | 57.59 | 56.83 | 57.42 | 1,583,244 | +0.38(+0.66%) |
Apr 22, 2021 | 56.76 | 57.37 | 56.24 | 57.04 | 3,531,159 | +0.26(+0.46%) |
Apr 21, 2021 | 57.03 | 57.34 | 56.70 | 56.78 | 2,416,496 | -0.51(-0.90%) |
Apr 20, 2021 | 57.37 | 57.64 | 56.53 | 57.29 | 3,239,097 | -0.51(-0.89%) |
Apr 19, 2021 | 58.86 | 59.02 | 57.80 | 57.81 | 1,197,515 | -0.55(-0.95%) |
Apr 16, 2021 | 58.37 | 58.80 | 58.08 | 58.36 | 816,338 | +0.29(+0.50%) |
Apr 15, 2021 | 58.29 | 58.52 | 57.85 | 58.07 | 1,127,024 | -0.07(-0.12%) |
Apr 14, 2021 | 58.23 | 58.65 | 57.84 | 58.14 | 957,757 | -0.35(-0.60%) |
Apr 13, 2021 | 58.45 | 59.06 | 58.30 | 58.49 | 1,397,369 | +0.19(+0.33%) |
Apr 12, 2021 | 57.95 | 58.40 | 57.85 | 58.29 | 1,614,096 | +0.17(+0.30%) |
Apr 09, 2021 | 57.96 | 58.52 | 57.42 | 58.12 | 1,450,295 | -0.33(-0.56%) |
Apr 08, 2021 | 58.63 | 59.32 | 58.25 | 58.45 | 1,568,852 | +0.42(+0.72%) |
Apr 07, 2021 | 57.96 | 58.29 | 57.06 | 58.03 | 1,686,222 | -0.11(-0.18%) |
Apr 06, 2021 | 57.72 | 58.52 | 57.53 | 58.14 | 2,126,643 | +0.64(+1.11%) |
Apr 05, 2021 | 57.62 | 57.92 | 57.28 | 57.50 | 1,224,552 | +0.08(+0.14%) |
Apr 01, 2021 | 58.19 | 58.21 | 57.29 | 57.42 | 1,097,170 | -0.08(-0.14%) |
Mar 31, 2021 | 57.06 | 57.95 | 56.81 | 57.50 | 2,844,190 | +0.56(+0.99%) |
Mar 30, 2021 | 56.36 | 57.46 | 56.33 | 56.93 | 1,443,424 | +0.21(+0.38%) |
Mar 29, 2021 | 57.78 | 57.78 | 56.21 | 56.72 | 1,937,199 | -0.98(-1.70%) |
Mar 26, 2021 | 57.92 | 58.26 | 56.62 | 57.70 | 1,918,451 | -0.29(-0.50%) |
Mar 25, 2021 | 58.21 | 58.87 | 57.50 | 57.99 | 1,712,106 | -0.55(-0.95%) |
Mar 24, 2021 | 58.31 | 58.91 | 57.79 | 58.54 | 2,281,283 | +0.11(+0.18%) |
Mar 23, 2021 | 59.00 | 59.09 | 58.28 | 58.44 | 1,344,489 | -0.95(-1.60%) |
Mar 22, 2021 | 59.16 | 60.04 | 58.86 | 59.39 | 1,424,426 | +0.59(+1.01%) |
Mar 19, 2021 | 58.85 | 59.32 | 58.46 | 58.80 | 2,690,301 | +0.00(+0.00%) |
Mar 18, 2021 | 59.30 | 59.55 | 58.31 | 58.80 | 1,268,268 | -0.68(-1.14%) |
Mar 17, 2021 | 60.19 | 60.19 | 59.23 | 59.48 | 2,453,099 | -0.87(-1.45%) |
Mar 16, 2021 | 60.82 | 61.52 | 60.20 | 60.35 | 1,808,526 | -0.51(-0.85%) |
Mar 15, 2021 | 59.43 | 61.09 | 58.46 | 60.87 | 2,323,340 | +1.46(+2.45%) |
Mar 12, 2021 | 59.59 | 59.66 | 58.85 | 59.41 | 1,099,847 | -0.46(-0.76%) |
Mar 11, 2021 | 59.30 | 60.10 | 59.22 | 59.86 | 1,567,355 | +0.98(+1.67%) |
Mar 10, 2021 | 59.71 | 59.91 | 58.47 | 58.88 | 2,068,362 | -0.83(-1.38%) |
Mar 09, 2021 | 59.36 | 60.29 | 59.33 | 59.71 | 2,155,688 | +0.50(+0.85%) |
Mar 08, 2021 | 58.67 | 59.72 | 58.49 | 59.20 | 2,655,368 | +0.53(+0.91%) |
Mar 05, 2021 | 58.16 | 59.42 | 57.44 | 58.67 | 2,426,255 | +1.20(+2.10%) |
Mar 04, 2021 | 58.07 | 59.33 | 57.22 | 57.47 | 3,128,374 | -0.42(-0.72%) |
Mar 03, 2021 | 57.87 | 59.01 | 57.84 | 57.88 | 1,611,890 | +0.29(+0.51%) |
Mar 02, 2021 | 57.75 | 58.15 | 57.44 | 57.59 | 3,550,672 | -0.40(-0.69%) |
Mar 01, 2021 | 58.70 | 59.15 | 57.55 | 57.99 | 1,904,124 | +0.00(+0.00%) |
Feb 26, 2021 | 57.92 | 58.96 | 57.55 | 57.99 | 3,804,368 | -0.31(-0.53%) |
Feb 25, 2021 | 58.61 | 59.05 | 57.56 | 58.30 | 3,966,773 | -0.16(-0.28%) |
Feb 24, 2021 | 58.15 | 58.84 | 57.47 | 58.47 | 1,992,706 | +0.20(+0.35%) |
Feb 23, 2021 | 59.43 | 59.43 | 57.65 | 58.26 | 4,164,813 | -1.34(-2.24%) |
Feb 22, 2021 | 60.66 | 60.78 | 58.83 | 59.60 | 3,126,014 | -1.03(-1.69%) |
Feb 19, 2021 | 61.77 | 62.21 | 60.55 | 60.63 | 2,397,697 | -0.72(-1.17%) |
Feb 18, 2021 | 61.20 | 61.94 | 60.54 | 61.34 | 2,321,886 | -0.85(-1.37%) |
Feb 17, 2021 | 62.09 | 62.64 | 61.55 | 62.20 | 2,907,835 | -0.16(-0.26%) |
Feb 16, 2021 | 60.49 | 62.63 | 60.49 | 62.36 | 3,024,508 | +1.71(+2.81%) |
Feb 12, 2021 | 59.74 | 60.85 | 59.60 | 60.66 | 852,546 | +0.81(+1.36%) |
Feb 11, 2021 | 58.95 | 60.05 | 58.73 | 59.84 | 1,468,358 | +1.21(+2.07%) |
Feb 10, 2021 | 59.65 | 60.56 | 58.43 | 58.63 | 2,930,063 | -0.54(-0.92%) |
Feb 09, 2021 | 58.07 | 60.54 | 57.76 | 59.17 | 3,093,689 | +1.36(+2.35%) |
Feb 08, 2021 | 55.94 | 57.87 | 55.38 | 57.82 | 3,003,380 | +2.20(+3.96%) |
Feb 05, 2021 | 54.83 | 56.12 | 54.72 | 55.62 | 2,617,593 | +1.37(+2.52%) |
Feb 04, 2021 | 54.27 | 54.92 | 53.33 | 54.25 | 3,291,998 | -1.26(-2.27%) |
Feb 03, 2021 | 56.70 | 58.14 | 55.35 | 55.51 | 2,544,110 | -1.18(-2.09%) |
Feb 02, 2021 | 56.81 | 57.81 | 56.38 | 56.69 | 1,642,653 | +0.70(+1.25%) |
Feb 01, 2021 | 55.53 | 56.25 | 55.32 | 55.99 | 1,463,479 | +1.04(+1.89%) |
Jan 29, 2021 | 55.20 | 55.67 | 54.76 | 54.96 | 1,572,083 | -0.30(-0.54%) |
Jan 28, 2021 | 56.21 | 56.21 | 54.62 | 55.26 | 1,439,722 | -1.02(-1.81%) |
Jan 27, 2021 | 57.30 | 57.62 | 55.87 | 56.28 | 1,527,014 | -1.23(-2.14%) |
Jan 26, 2021 | 56.55 | 57.59 | 55.88 | 57.51 | 1,113,049 | +0.94(+1.66%) |
Jan 25, 2021 | 57.26 | 58.01 | 56.57 | 56.57 | 1,486,128 | -0.34(-0.60%) |
Jan 22, 2021 | 57.28 | 57.28 | 56.31 | 56.91 | 1,966,471 | -0.57(-0.99%) |
Jan 21, 2021 | 57.11 | 57.83 | 56.52 | 57.48 | 1,232,537 | +0.26(+0.46%) |
Jan 20, 2021 | 57.72 | 58.01 | 56.91 | 57.22 | 2,161,070 | -0.24(-0.42%) |
Jan 19, 2021 | 56.21 | 58.13 | 56.10 | 57.46 | 2,484,806 | +2.06(+3.73%) |
Jan 15, 2021 | 55.60 | 55.76 | 55.01 | 55.39 | 1,324,532 | -0.32(-0.57%) |
Jan 14, 2021 | 56.92 | 57.00 | 55.66 | 55.71 | 1,297,092 | -0.89(-1.57%) |
Jan 13, 2021 | 56.00 | 56.71 | 55.64 | 56.60 | 1,810,438 | +0.21(+0.38%) |
Jan 12, 2021 | 58.09 | 58.16 | 55.86 | 56.39 | 1,833,557 | -1.54(-2.66%) |
Jan 11, 2021 | 57.98 | 59.29 | 57.63 | 57.93 | 1,977,428 | -0.09(-0.15%) |
Jan 08, 2021 | 56.63 | 58.05 | 56.63 | 58.02 | 1,709,943 | +1.75(+3.12%) |
Jan 07, 2021 | 55.98 | 56.51 | 55.10 | 56.27 | 2,065,480 | +0.04(+0.07%) |
Jan 06, 2021 | 56.59 | 57.29 | 55.94 | 56.23 | 1,462,272 | -0.18(-0.33%) |
Jan 05, 2021 | 55.67 | 56.56 | 55.66 | 56.41 | 1,325,101 | +1.12(+2.03%) |
Jan 04, 2021 | 55.73 | 56.69 | 54.84 | 55.29 | 2,306,311 | -0.04(-0.07%) |
Dec 31, 2020 | 55.33 | 55.33 | 55.33 | 890,666 | -0.03(-0.05%) | |
Dec 30, 2020 | 55.73 | 56.18 | 55.31 | 55.35 | 890,666 | +0.27(+0.49%) |
Dec 29, 2020 | 55.65 | 55.92 | 54.91 | 55.08 | 942,846 | -0.27(-0.49%) |
Dec 28, 2020 | 55.81 | 55.87 | 54.94 | 55.35 | 860,637 | -0.57(-1.02%) |
Dec 24, 2020 | 55.89 | 56.00 | 55.49 | 55.93 | 272,109 | +0.16(+0.28%) |
Dec 23, 2020 | 55.78 | 56.21 | 55.50 | 55.77 | 848,059 | +0.33(+0.59%) |
Dec 22, 2020 | 55.62 | 55.70 | 54.63 | 55.44 | 1,571,271 | -0.39(-0.69%) |
Dec 21, 2020 | 55.60 | 56.13 | 55.41 | 55.83 | 1,210,122 | -0.61(-1.08%) |
Dec 18, 2020 | 56.60 | 56.95 | 55.90 | 56.44 | 2,145,607 | -0.05(-0.09%) |
Dec 17, 2020 | 56.59 | 56.95 | 55.88 | 56.49 | 2,675,702 | +0.46(+0.81%) |
Dec 16, 2020 | 55.90 | 56.57 | 55.60 | 56.03 | 1,839,014 | +0.34(+0.61%) |
Dec 15, 2020 | 55.58 | 55.88 | 54.61 | 55.69 | 1,471,825 | +0.70(+1.27%) |
Dec 14, 2020 | 55.25 | 55.52 | 54.82 | 55.00 | 1,694,108 | -0.04(-0.07%) |
Dec 11, 2020 | 54.72 | 55.56 | 54.58 | 55.03 | 1,347,956 | -0.55(-0.99%) |
Dec 10, 2020 | 55.18 | 56.19 | 55.07 | 55.59 | 1,779,665 | +0.58(+1.06%) |
Dec 09, 2020 | 55.36 | 55.45 | 54.66 | 55.01 | 1,584,500 | -0.44(-0.79%) |
Dec 08, 2020 | 55.13 | 55.47 | 54.85 | 55.44 | 1,424,356 | +0.10(+0.18%) |
Dec 07, 2020 | 55.46 | 56.15 | 55.02 | 55.35 | 2,814,638 | +0.34(+0.62%) |
Dec 04, 2020 | 55.63 | 55.95 | 54.55 | 55.01 | 2,843,989 | -0.05(-0.09%) |
Dec 03, 2020 | 55.49 | 56.01 | 54.85 | 55.05 | 2,363,506 | +0.18(+0.34%) |
Dec 02, 2020 | 56.06 | 56.21 | 54.52 | 54.87 | 2,680,575 | -1.50(-2.66%) |
Dec 01, 2020 | 55.88 | 56.89 | 55.51 | 56.37 | 2,293,916 | +1.73(+3.17%) |
Nov 30, 2020 | 56.02 | 56.04 | 54.58 | 54.64 | 6,774,073 | -1.96(-3.46%) |
Nov 27, 2020 | 56.93 | 57.33 | 56.40 | 56.60 | 1,151,588 | -0.30(-0.53%) |
Nov 25, 2020 | 58.03 | 58.13 | 56.86 | 56.90 | 1,851,931 | -1.61(-2.75%) |
Nov 24, 2020 | 58.20 | 58.92 | 58.10 | 58.50 | 2,099,691 | +0.63(+1.09%) |
Nov 23, 2020 | 58.56 | 58.56 | 57.52 | 57.87 | 1,718,267 | -0.26(-0.45%) |
Nov 20, 2020 | 58.05 | 58.97 | 57.78 | 58.14 | 1,795,165 | -0.14(-0.23%) |
Nov 19, 2020 | 58.20 | 58.92 | 58.11 | 58.27 | 2,788,115 | +0.43(+0.74%) |
Nov 18, 2020 | 56.57 | 58.11 | 56.43 | 57.85 | 5,178,308 | +1.94(+3.48%) |
Nov 17, 2020 | 56.32 | 56.70 | 55.77 | 55.90 | 1,768,678 | -0.24(-0.43%) |
Nov 16, 2020 | 56.33 | 56.57 | 55.94 | 56.14 | 1,735,572 | +0.28(+0.50%) |
Nov 13, 2020 | 56.26 | 56.32 | 55.29 | 55.86 | 1,275,496 | +0.06(+0.10%) |
Nov 12, 2020 | 56.55 | 57.12 | 55.80 | 55.80 | 2,006,809 | -1.10(-1.94%) |
Nov 11, 2020 | 55.73 | 57.11 | 55.60 | 56.91 | 2,139,717 | +1.46(+2.63%) |
Nov 10, 2020 | 55.38 | 55.79 | 54.70 | 55.45 | 3,372,063 | -0.04(-0.07%) |
Nov 09, 2020 | 56.49 | 57.04 | 55.48 | 55.49 | 3,597,011 | +0.16(+0.30%) |
Nov 06, 2020 | 54.31 | 55.71 | 54.27 | 55.32 | 2,326,622 | +1.14(+2.11%) |
Nov 05, 2020 | 53.84 | 54.32 | 53.23 | 54.18 | 2,968,197 | +0.75(+1.41%) |
Nov 04, 2020 | 51.82 | 54.21 | 51.17 | 53.43 | 3,620,972 | +2.02(+3.93%) |
Nov 03, 2020 | 50.90 | 51.65 | 50.78 | 51.40 | 3,923,350 | +0.48(+0.95%) |
Nov 02, 2020 | 51.83 | 52.13 | 50.47 | 50.92 | 3,862,876 | -0.56(-1.09%) |
Oct 30, 2020 | 52.12 | 52.28 | 51.21 | 51.48 | 3,601,395 | -0.96(-1.83%) |
Oct 29, 2020 | 52.70 | 53.46 | 51.42 | 52.44 | 4,072,341 | +1.93(+3.83%) |
Oct 28, 2020 | 51.47 | 51.79 | 50.50 | 50.50 | 2,523,928 | -1.70(-3.26%) |
Oct 27, 2020 | 52.98 | 53.04 | 52.20 | 52.21 | 2,534,226 | -0.63(-1.19%) |
Oct 26, 2020 | 52.93 | 53.41 | 52.27 | 52.84 | 1,564,836 | -0.62(-1.16%) |
Oct 23, 2020 | 52.94 | 53.67 | 52.15 | 53.45 | 1,685,772 | +0.55(+1.04%) |
Oct 22, 2020 | 52.33 | 53.14 | 51.85 | 52.90 | 2,588,741 | +0.85(+1.64%) |
Oct 21, 2020 | 52.16 | 52.67 | 51.72 | 52.05 | 2,071,141 | +0.09(+0.17%) |
Oct 20, 2020 | 51.38 | 52.31 | 51.38 | 51.97 | 2,544,076 | +0.90(+1.76%) |
Oct 19, 2020 | 51.84 | 52.28 | 51.03 | 51.07 | 2,205,874 | -0.66(-1.27%) |
Oct 16, 2020 | 51.90 | 52.39 | 51.68 | 51.72 | 2,556,058 | +0.14(+0.26%) |
Oct 15, 2020 | 51.07 | 52.03 | 50.39 | 51.59 | 2,437,470 | -0.07(-0.13%) |
Oct 14, 2020 | 52.17 | 52.39 | 51.50 | 51.66 | 2,233,485 | -0.74(-1.40%) |
Oct 13, 2020 | 52.29 | 52.66 | 51.87 | 52.39 | 1,510,316 | +0.26(+0.50%) |
Oct 12, 2020 | 52.50 | 52.50 | 51.74 | 52.13 | 1,419,091 | -0.09(-0.17%) |
Oct 09, 2020 | 52.19 | 52.90 | 51.74 | 52.22 | 1,219,765 | +0.26(+0.50%) |
Oct 08, 2020 | 51.63 | 52.13 | 51.27 | 51.96 | 1,266,574 | +0.34(+0.66%) |
Oct 07, 2020 | 52.03 | 52.15 | 50.92 | 51.62 | 1,518,562 | +0.06(+0.11%) |
Oct 06, 2020 | 51.71 | 52.45 | 51.39 | 51.56 | 2,544,734 | -0.23(-0.45%) |
Oct 05, 2020 | 51.42 | 51.96 | 51.06 | 51.79 | 1,543,507 | +0.55(+1.08%) |
Oct 02, 2020 | 50.50 | 51.67 | 50.48 | 51.24 | 747,761 | -0.02(-0.04%) |
Oct 01, 2020 | 51.74 | 51.84 | 51.17 | 51.26 | 1,097,081 | +0.05(+0.09%) |
Sep 30, 2020 | 50.23 | 51.38 | 50.14 | 51.21 | 2,293,846 | +1.34(+2.70%) |
Sep 29, 2020 | 50.34 | 50.34 | 49.77 | 49.87 | 2,455,552 | -0.43(-0.85%) |
Sep 28, 2020 | 50.17 | 50.34 | 49.83 | 50.29 | 1,433,049 | +0.55(+1.11%) |
Sep 25, 2020 | 49.41 | 49.77 | 48.56 | 49.74 | 1,517,650 | +0.04(+0.08%) |
Sep 24, 2020 | 48.41 | 50.14 | 48.22 | 49.70 | 2,678,152 | +1.00(+2.05%) |
Sep 23, 2020 | 49.20 | 49.29 | 48.50 | 48.71 | 2,396,411 | -0.81(-1.64%) |
Sep 22, 2020 | 49.02 | 49.65 | 48.49 | 49.52 | 1,719,955 | +0.46(+0.95%) |
Sep 21, 2020 | 48.64 | 49.33 | 48.17 | 49.05 | 1,750,286 | -0.56(-1.13%) |
Sep 18, 2020 | 50.42 | 50.56 | 49.07 | 49.61 | 2,625,954 | -0.69(-1.37%) |
Sep 17, 2020 | 49.83 | 50.32 | 49.75 | 50.30 | 2,269,379 | +0.04(+0.08%) |
Sep 16, 2020 | 50.45 | 51.21 | 50.18 | 50.26 | 1,823,823 | -0.03(-0.06%) |
Sep 15, 2020 | 50.62 | 50.82 | 49.90 | 50.29 | 2,483,507 | -0.16(-0.33%) |
Sep 14, 2020 | 50.53 | 51.02 | 50.23 | 50.46 | 2,737,815 | +0.78(+1.58%) |
Sep 11, 2020 | 49.32 | 50.28 | 49.32 | 49.67 | 8,843,378 | +0.68(+1.38%) |
Sep 10, 2020 | 49.57 | 49.70 | 48.60 | 49.00 | 10,915,260 | -2.46(-4.77%) |
Sep 09, 2020 | 50.37 | 51.81 | 50.37 | 51.45 | 4,041,230 | +0.85(+1.68%) |
Sep 08, 2020 | 51.20 | 51.40 | 50.49 | 50.60 | 2,744,671 | -1.45(-2.79%) |
Sep 04, 2020 | 52.52 | 52.55 | 50.39 | 52.05 | 5,491,271 | -2.03(-3.76%) |
Sep 03, 2020 | 55.61 | 55.86 | 53.77 | 54.08 | 2,577,536 | -1.94(-3.47%) |
Sep 02, 2020 | 56.58 | 56.75 | 55.65 | 56.03 | 2,366,746 | -0.35(-0.62%) |
Sep 01, 2020 | 56.68 | 56.68 | 55.69 | 56.38 | 2,512,603 | +0.56(+1.01%) |
Aug 31, 2020 | 56.14 | 57.40 | 55.71 | 55.81 | 3,743,504 | +1.17(+2.14%) |
Aug 28, 2020 | 54.33 | 55.07 | 53.73 | 54.64 | 2,379,251 | +1.26(+2.36%) |
Aug 27, 2020 | 53.79 | 53.91 | 53.15 | 53.39 | 799,327 | -0.19(-0.36%) |
Aug 26, 2020 | 53.36 | 53.96 | 52.66 | 53.58 | 894,895 | +0.32(+0.60%) |
Aug 25, 2020 | 53.19 | 53.43 | 53.01 | 53.26 | 903,973 | +0.46(+0.88%) |
Aug 24, 2020 | 53.24 | 53.59 | 52.51 | 52.80 | 875,020 | -0.05(-0.09%) |
Aug 21, 2020 | 52.39 | 53.03 | 52.24 | 52.85 | 1,321,404 | +0.67(+1.28%) |
Aug 20, 2020 | 52.74 | 52.74 | 51.97 | 52.18 | 2,003,841 | -0.63(-1.19%) |
Aug 19, 2020 | 53.84 | 53.86 | 52.71 | 52.81 | 1,283,576 | -1.11(-2.06%) |
Aug 18, 2020 | 53.97 | 54.10 | 53.00 | 53.92 | 1,069,785 | +0.13(+0.23%) |
Aug 17, 2020 | 52.96 | 54.25 | 52.84 | 53.79 | 1,386,239 | +1.07(+2.04%) |
Aug 14, 2020 | 52.62 | 52.91 | 52.34 | 52.72 | 1,489,319 | +0.06(+0.11%) |
Aug 13, 2020 | 53.12 | 53.33 | 52.43 | 52.66 | 1,519,150 | -0.45(-0.86%) |
Aug 12, 2020 | 52.23 | 53.15 | 52.06 | 53.12 | 1,313,403 | +1.09(+2.10%) |
Aug 11, 2020 | 51.45 | 52.39 | 51.45 | 52.02 | 1,635,138 | +0.85(+1.66%) |
Aug 10, 2020 | 51.64 | 52.00 | 51.02 | 51.17 | 1,122,676 | -0.43(-0.82%) |
Aug 07, 2020 | 52.25 | 52.51 | 51.29 | 51.60 | 1,600,987 | -0.88(-1.68%) |
Aug 06, 2020 | 51.97 | 52.50 | 51.44 | 52.48 | 1,431,529 | +1.03(+2.01%) |
Aug 05, 2020 | 51.26 | 51.91 | 50.95 | 51.44 | 1,146,654 | +0.53(+1.04%) |
Aug 04, 2020 | 50.71 | 51.23 | 50.18 | 50.91 | 1,234,605 | +0.41(+0.80%) |
Aug 03, 2020 | 49.91 | 50.73 | 49.77 | 50.50 | 1,405,777 | +0.95(+1.91%) |
Jul 31, 2020 | 48.84 | 50.29 | 48.42 | 49.56 | 2,752,098 | +0.47(+0.97%) |
Jul 30, 2020 | 48.73 | 51.23 | 48.24 | 49.08 | 3,732,213 | -2.90(-5.58%) |
Jul 29, 2020 | 50.50 | 52.09 | 50.50 | 51.98 | 2,375,331 | +1.11(+2.19%) |
Jul 28, 2020 | 51.49 | 51.49 | 50.47 | 50.87 | 1,696,549 | -0.62(-1.20%) |
Jul 27, 2020 | 51.09 | 51.67 | 50.78 | 51.49 | 1,005,556 | +0.58(+1.14%) |
Jul 24, 2020 | 49.81 | 51.01 | 49.53 | 50.91 | 1,212,217 | +0.13(+0.25%) |
Jul 23, 2020 | 51.57 | 51.97 | 50.34 | 50.79 | 993,921 | -0.79(-1.54%) |
Jul 22, 2020 | 51.91 | 52.15 | 51.40 | 51.58 | 978,442 | -0.24(-0.47%) |
Jul 21, 2020 | 51.83 | 52.88 | 51.66 | 51.82 | 1,377,821 | +0.41(+0.79%) |
Jul 20, 2020 | 51.08 | 51.94 | 50.88 | 51.41 | 1,573,957 | +0.59(+1.16%) |
Jul 17, 2020 | 50.35 | 51.17 | 50.14 | 50.82 | 2,122,311 | +0.75(+1.51%) |
Jul 16, 2020 | 49.53 | 50.28 | 49.44 | 50.07 | 1,203,343 | -0.69(-1.35%) |
Jul 15, 2020 | 49.42 | 50.79 | 49.07 | 50.76 | 1,612,429 | +1.86(+3.80%) |
Jul 14, 2020 | 48.59 | 48.96 | 47.88 | 48.90 | 1,705,919 | -0.15(-0.30%) |
Jul 13, 2020 | 49.88 | 51.01 | 49.02 | 49.04 | 2,122,694 | -0.66(-1.32%) |
Jul 10, 2020 | 49.53 | 49.71 | 48.90 | 49.70 | 819,415 | -0.09(-0.17%) |
Jul 09, 2020 | 49.67 | 50.25 | 48.96 | 49.79 | 1,805,250 | +0.36(+0.72%) |
Jul 08, 2020 | 49.32 | 49.85 | 48.70 | 49.43 | 1,928,647 | +0.51(+1.05%) |
Jul 07, 2020 | 48.46 | 49.74 | 48.06 | 48.92 | 2,046,788 | +0.14(+0.28%) |
Jul 06, 2020 | 49.01 | 49.57 | 48.12 | 48.78 | 2,788,869 | +0.97(+2.02%) |
Jul 02, 2020 | 46.98 | 48.21 | 46.70 | 47.82 | 2,615,098 | +1.71(+3.71%) |
Jul 01, 2020 | 46.49 | 47.02 | 46.09 | 46.10 | 1,526,624 | -0.39(-0.83%) |
Jun 30, 2020 | 47.39 | 47.39 | 45.97 | 46.49 | 2,794,405 | -0.87(-1.84%) |
Jun 29, 2020 | 47.80 | 47.90 | 46.77 | 47.36 | 1,494,426 | -0.67(-1.39%) |
Jun 26, 2020 | 48.14 | 48.96 | 47.36 | 48.03 | 6,844,005 | -0.15(-0.32%) |
Jun 25, 2020 | 47.96 | 48.40 | 47.34 | 48.18 | 1,928,220 | +0.12(+0.24%) |
Jun 24, 2020 | 48.65 | 48.97 | 47.07 | 48.07 | 1,815,120 | -1.07(-2.18%) |
Jun 23, 2020 | 49.56 | 49.67 | 48.77 | 49.14 | 1,639,353 | -0.15(-0.29%) |
Jun 22, 2020 | 49.38 | 49.95 | 48.94 | 49.29 | 1,714,723 | -0.34(-0.68%) |
Jun 19, 2020 | 50.31 | 50.88 | 49.52 | 49.62 | 2,845,258 | +0.89(+1.83%) |
Jun 18, 2020 | 48.17 | 49.05 | 48.08 | 48.73 | 2,205,118 | -0.28(-0.57%) |
Jun 17, 2020 | 47.53 | 49.84 | 46.44 | 49.02 | 5,465,609 | +3.30(+7.21%) |
Jun 16, 2020 | 47.01 | 47.01 | 45.09 | 45.72 | 3,414,516 | -0.25(-0.55%) |
Jun 15, 2020 | 46.31 | 46.33 | 45.14 | 45.97 | 3,683,203 | -1.66(-3.49%) |
Jun 12, 2020 | 48.38 | 48.98 | 47.22 | 47.63 | 2,431,259 | +0.50(+1.07%) |
Jun 11, 2020 | 47.55 | 48.25 | 46.85 | 47.13 | 1,989,950 | -1.43(-2.95%) |
Jun 10, 2020 | 49.07 | 49.32 | 48.03 | 48.56 | 1,509,714 | -0.71(-1.43%) |
Jun 09, 2020 | 49.42 | 49.67 | 48.65 | 49.27 | 1,994,768 | -0.53(-1.07%) |
Jun 08, 2020 | 48.36 | 49.83 | 48.24 | 49.80 | 2,149,294 | +1.71(+3.56%) |
Jun 05, 2020 | 48.36 | 48.84 | 47.79 | 48.09 | 1,911,796 | +0.11(+0.22%) |
Jun 04, 2020 | 47.01 | 48.15 | 46.72 | 47.98 | 2,666,835 | +0.59(+1.24%) |
Jun 03, 2020 | 46.83 | 47.79 | 46.58 | 47.39 | 2,579,572 | +1.42(+3.09%) |
Jun 02, 2020 | 45.65 | 45.98 | 45.14 | 45.97 | 2,929,568 | +0.54(+1.19%) |
Jun 01, 2020 | 45.12 | 45.70 | 44.68 | 45.43 | 1,862,708 | +0.61(+1.36%) |
May 29, 2020 | 42.89 | 44.83 | 42.66 | 44.82 | 4,509,938 | +1.90(+4.42%) |
May 28, 2020 | 44.09 | 44.58 | 42.92 | 42.92 | 2,441,358 | -0.69(-1.57%) |
May 27, 2020 | 44.32 | 44.67 | 43.13 | 43.61 | 3,176,797 | +0.00(+0.00%) |
May 26, 2020 | 43.91 | 44.58 | 43.52 | 43.61 | 5,193,437 | +1.41(+3.35%) |
May 22, 2020 | 45.08 | 45.08 | 42.07 | 42.20 | 4,823,021 | -3.76(-8.19%) |
May 21, 2020 | 47.67 | 47.67 | 45.46 | 45.96 | 3,077,871 | -1.90(-3.96%) |
May 20, 2020 | 47.76 | 48.26 | 47.56 | 47.85 | 2,430,016 | +0.71(+1.50%) |
May 19, 2020 | 45.35 | 47.36 | 45.27 | 47.15 | 2,639,665 | +2.12(+4.70%) |
May 18, 2020 | 46.64 | 46.77 | 44.78 | 45.03 | 3,078,045 | -0.57(-1.25%) |
May 15, 2020 | 47.02 | 47.60 | 45.18 | 45.60 | 3,300,822 | -1.61(-3.40%) |
May 14, 2020 | 46.44 | 47.55 | 46.02 | 47.21 | 3,002,824 | +0.04(+0.08%) |
May 13, 2020 | 47.36 | 47.86 | 46.55 | 47.17 | 2,282,579 | -0.19(-0.41%) |
May 12, 2020 | 47.62 | 48.14 | 47.36 | 47.36 | 2,507,328 | +0.05(+0.10%) |
May 11, 2020 | 46.94 | 48.00 | 46.43 | 47.31 | 2,006,899 | +0.36(+0.76%) |
May 08, 2020 | 46.00 | 47.00 | 45.91 | 46.96 | 2,030,082 | +1.38(+3.03%) |
May 07, 2020 | 45.93 | 46.38 | 45.34 | 45.57 | 2,170,201 | -0.10(-0.21%) |
May 06, 2020 | 44.97 | 45.87 | 44.97 | 45.67 | 2,242,218 | +1.18(+2.65%) |
May 05, 2020 | 44.78 | 45.43 | 44.37 | 44.49 | 1,162,338 | +0.36(+0.81%) |
May 04, 2020 | 44.56 | 44.68 | 43.66 | 44.13 | 2,930,961 | -0.75(-1.68%) |